Verisk Analytics, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	173.17	173.17	172.04	172.04	167.48	374
2023-02-24	171.17	171.17	170.71	171.05	166.51	72
2023-02-23	175.02	175.04	173.59	173.67	169.07	200
2023-02-22	175.40	175.46	174.80	174.91	170.27	343
2023-02-21	176.18	176.18	174.41	174.75	170.12	586
2023-02-17	176.42	176.42	176.25	176.25	171.58	134
2023-02-16	175.66	175.71	175.66	175.71	171.05	54
2023-02-15	177.57	177.57	177.57	177.57	172.86	29
2023-02-14	177.16	178.33	177.16	178.33	173.60	60
2023-02-10	177.33	177.33	177.33	177.33	172.63	64
2023-02-09	176.96	176.96	176.96	176.96	172.26	262
2023-02-08	177.30	178.29	177.30	177.99	173.27	1,532
2023-02-07	173.92	175.73	173.88	175.73	171.07	37
2023-02-06	178.20	178.20	176.52	177.55	172.84	177
2023-02-03	182.81	182.94	182.51	182.51	177.67	208
2023-02-02	186.02	188.24	186.02	187.76	182.78	259
2023-02-01	181.23	181.44	180.11	180.96	176.16	594
2023-01-25	180.75	180.75	177.63	178.42	173.69	2,892
2023-01-24	185.17	185.17	185.17	185.17	180.26	75
2023-01-23	181.88	184.41	181.88	184.41	179.52	375
2023-01-20	178.42	179.73	178.40	179.73	174.96	559
2023-01-17	182.91	183.35	181.62	182.00	177.17	2,213
2023-01-13	183.28	183.51	183.02	183.51	178.64	220
2023-01-11	185.29	186.15	185.29	185.98	181.05	5
2023-01-05	177.34	177.34	177.34	177.34	172.64	37
2022-12-28	177.21	177.21	177.21	177.21	172.51	330
2022-12-23	173.24	173.24	173.24	173.24	168.65	26
2022-12-22	174.33	174.33	174.21	174.21	169.59	178
2022-12-21	173.00	173.00	173.00	173.00	168.41	116
2022-12-20	172.20	172.20	171.11	171.66	167.11	100
2022-12-19	174.56	174.56	173.72	173.72	169.11	183
2022-12-16	175.20	175.73	175.20	175.73	171.07	562
2022-12-15	178.52	178.52	177.69	177.69	172.97	15
2022-12-14	185.65	185.65	185.65	185.65	180.73	1,304
2022-12-09	182.24	182.24	182.24	182.24	177.11	43
2022-12-08	183.40	183.40	183.40	183.40	178.24	88
2022-12-07	183.24	183.24	183.24	183.24	178.08	200
2022-12-06	182.24	182.66	182.24	182.66	177.52	217
2022-12-05	183.61	183.61	183.41	183.41	178.25	351
2022-12-02	182.74	183.30	182.74	183.30	178.14	60
2022-12-01	186.25	187.39	186.24	186.33	181.09	190
2022-11-30	177.97	178.90	177.97	178.90	173.87	55
2022-11-28	181.62	181.62	181.62	181.62	176.51	281
2022-11-25	182.16	182.16	182.16	182.16	177.03	127
2022-11-22	179.95	179.95	179.95	179.95	174.89	3,434
2022-11-21	179.46	179.46	179.25	179.25	174.21	10
2022-11-18	173.95	173.95	172.45	172.45	167.60	544
2022-11-17	172.60	172.60	171.52	171.52	166.69	793
2022-11-16	176.78	176.78	176.78	176.78	171.80	153
2022-11-11	179.51	179.51	179.51	179.51	174.46	31
2022-11-10	177.54	177.54	177.54	177.54	172.54	87
2022-11-08	169.49	169.49	169.49	169.49	164.72	113
2022-11-04	167.39	167.39	164.61	164.61	159.98	207
2022-11-03	169.33	169.33	167.38	167.52	162.81	2,903
2022-11-02	173.54	173.54	173.54	173.54	168.66	50
2022-11-01	181.20	181.20	181.20	181.20	176.10	203
2022-10-31	181.71	185.75	181.71	185.75	180.52	90
2022-10-28	178.82	178.82	178.57	178.57	173.54	19
2022-10-27	173.46	175.56	173.46	175.55	170.61	131
2022-10-26	174.27	174.70	174.27	174.70	169.78	13

← NewerPage 16 of 20 · 1,148 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.5000 USD
2026-06-15	0.5000 USD
2026-03-13	0.5000 USD
2025-12-15	0.4500 USD
2025-09-15	0.4500 USD
2025-06-13	0.4500 USD
2025-03-14	0.4500 USD
2024-12-13	0.3900 USD
2024-09-13	0.3900 USD
2024-06-14	0.3900 USD
2024-03-14	0.3900 USD
2023-12-14	0.3400 USD
2023-09-14	0.3400 USD
2023-06-14	0.3400 USD
2023-03-14	0.3400 USD
2022-12-14	0.3100 USD
2022-09-14	0.3100 USD
2022-06-14	0.3100 USD
2022-03-14	0.3100 USD
2021-12-14	0.2900 USD
2021-09-14	0.2900 USD
2021-06-14	0.2900 USD
2021-03-12	0.2900 USD
2020-12-14	0.2700 USD
2020-09-14	0.2700 USD
2020-06-12	0.2700 USD
2020-03-12	0.2700 USD
2019-12-12	0.2500 USD
2019-09-12	0.2500 USD
2019-06-13	0.2500 USD
2019-03-14	0.2500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.